Carrier Global Corporatio... (CARR)
NYSE: CARR
· Real-Time Price · USD
58.80
0.05 (0.09%)
At close: Sep 26, 2025, 3:59 PM
59.29
0.83%
After-hours: Sep 26, 2025, 07:55 PM EDT
CARR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 58.90 | 59.28 | 58.59 | 58.84 | 58.84 | 0.15% | 6,079,331 |
| Sep 25, 2025 | 58.56 | 59.28 | 58.32 | 58.75 | 58.75 | -0.41% | 4,821,200 |
| Sep 24, 2025 | 59.50 | 60.05 | 58.96 | 58.99 | 58.99 | -1.26% | 4,148,000 |
| Sep 23, 2025 | 60.52 | 60.81 | 59.44 | 59.74 | 59.74 | -0.95% | 5,200,200 |
| Sep 22, 2025 | 60.00 | 60.47 | 59.66 | 60.31 | 60.31 | -0.13% | 4,220,013 |
| Sep 19, 2025 | 61.20 | 61.28 | 60.36 | 60.39 | 60.39 | -1.16% | 5,733,500 |
| Sep 18, 2025 | 61.14 | 61.69 | 60.71 | 61.10 | 61.10 | 0.63% | 4,700,840 |
| Sep 17, 2025 | 61.21 | 62.38 | 60.23 | 60.72 | 60.72 | -0.34% | 7,077,838 |
| Sep 16, 2025 | 61.68 | 61.90 | 60.87 | 60.93 | 60.93 | -0.51% | 5,181,000 |
| Sep 15, 2025 | 61.90 | 62.00 | 60.68 | 61.24 | 61.24 | -0.70% | 6,925,632 |
| Sep 12, 2025 | 61.77 | 62.53 | 61.38 | 61.67 | 61.67 | -1.01% | 5,224,933 |
| Sep 11, 2025 | 62.00 | 63.26 | 61.65 | 62.30 | 62.30 | -0.32% | 7,588,598 |
| Sep 10, 2025 | 63.84 | 64.80 | 60.10 | 62.50 | 62.50 | -1.53% | 13,960,322 |
| Sep 9, 2025 | 64.40 | 64.86 | 62.45 | 63.47 | 63.47 | -3.26% | 5,695,248 |
| Sep 8, 2025 | 65.62 | 66.14 | 65.06 | 65.61 | 65.61 | 0.15% | 5,761,762 |
| Sep 5, 2025 | 64.35 | 65.63 | 64.19 | 65.51 | 65.51 | 3.10% | 5,021,948 |
| Sep 4, 2025 | 62.88 | 63.68 | 62.45 | 63.54 | 63.54 | 1.71% | 4,471,421 |
| Sep 3, 2025 | 63.46 | 63.71 | 61.77 | 62.47 | 62.47 | -1.62% | 6,925,600 |
| Sep 2, 2025 | 64.16 | 64.50 | 62.73 | 63.50 | 63.50 | -2.61% | 6,415,114 |
| Aug 29, 2025 | 66.37 | 66.50 | 64.89 | 65.20 | 65.20 | -1.47% | 6,863,764 |